1,140$
Echtzeit-Aktienkurs Pharmacyte Biotech Inc.
Bid:
Ask:
Aktienkurse zur Pharmacyte Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,15 | 1,15 | 1,09 | 1,14 | 0,00% | 8.351,00 |
| 01.07.2025 | 1,10 | 1,15 | 1,09 | 1,14 | 4,59% | 47.099,00 |
| 30.06.2025 | 1,05 | 1,12 | 1,02 | 1,09 | 6,86% | 37.358,00 |
| 27.06.2025 | 1,04 | 1,05 | 1,02 | 1,02 | -2,86% | 5.190,00 |
| 26.06.2025 | 1,03 | 1,05 | 1,03 | 1,05 | 1,94% | 2.211,00 |
| 25.06.2025 | 1,06 | 1,06 | 1,02 | 1,03 | -2,83% | 3.082,00 |
| 24.06.2025 | 1,07 | 1,07 | 1,02 | 1,06 | 0,00% | 7.531,00 |
| 23.06.2025 | 1,03 | 1,06 | 1,00 | 1,06 | 0,00% | 18.975,00 |
| 20.06.2025 | 1,06 | 1,06 | 1,02 | 1,06 | 0,00% | 5.079,00 |
| 18.06.2025 | 1,01 | 1,06 | 1,00 | 1,06 | 0,00% | 8.854,00 |
| 17.06.2025 | 1,01 | 1,06 | 1,01 | 1,06 | 4,95% | 6.344,00 |
| 16.06.2025 | 1,00 | 1,03 | 1,00 | 1,01 | 0,00% | 16.410,00 |
| 13.06.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -0,98% | 4.983,00 |
| 12.06.2025 | 1,01 | 1,13 | 1,01 | 1,02 | -5,56% | 9.048,00 |
| 11.06.2025 | 1,09 | 1,10 | 1,05 | 1,08 | 0,00% | 6.708,00 |
| 10.06.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 3,85% | 4.814,00 |
| 09.06.2025 | 1,03 | 1,06 | 1,03 | 1,04 | 1,96% | 14.469,00 |
| 06.06.2025 | 1,12 | 1,12 | 1,00 | 1,02 | -8,52% | 16.479,00 |
| 05.06.2025 | 1,12 | 1,14 | 1,11 | 1,12 | 2,29% | 8.934,00 |
| 04.06.2025 | 1,09 | 1,12 | 1,05 | 1,09 | -0,91% | 9.757,00 |
| 03.06.2025 | 1,11 | 1,12 | 1,07 | 1,10 | 2,80% | 8.256,00 |
| 02.06.2025 | 1,01 | 1,09 | 1,01 | 1,07 | 4,39% | 5.442,00 |
| 30.05.2025 | 1,03 | 1,14 | 1,00 | 1,03 | -0,49% | 4.478,00 |
| 29.05.2025 | 1,05 | 1,05 | 1,01 | 1,03 | -3,74% | 1.908,00 |
| 28.05.2025 | 1,02 | 1,08 | 1,00 | 1,07 | 5,94% | 20.452,00 |
| 27.05.2025 | 1,06 | 1,12 | 1,01 | 1,01 | -3,81% | 18.311,00 |
| 23.05.2025 | 1,01 | 1,05 | 1,01 | 1,05 | 2,94% | 9.957,00 |
| 22.05.2025 | 1,04 | 1,07 | 1,01 | 1,02 | -2,11% | 13.712,00 |
| 21.05.2025 | 1,08 | 1,10 | 1,04 | 1,04 | 0,19% | 2.447,00 |
| 20.05.2025 | 1,05 | 1,05 | 1,02 | 1,04 | 0,97% | 2.116,00 |
| 19.05.2025 | 1,07 | 1,15 | 1,03 | 1,03 | -2,83% | 6.869,00 |
| 16.05.2025 | 1,04 | 1,10 | 1,04 | 1,06 | 3,92% | 10.801,00 |
| 15.05.2025 | 1,08 | 1,08 | 1,01 | 1,02 | -2,39% | 4.145,00 |
| 14.05.2025 | 1,06 | 1,06 | 1,00 | 1,05 | -0,48% | 17.656,00 |
| 13.05.2025 | 1,08 | 1,08 | 1,05 | 1,05 | -0,66% | 4.191,00 |
| 12.05.2025 | 1,06 | 1,17 | 1,05 | 1,06 | -4,77% | 10.212,00 |
| 09.05.2025 | 1,10 | 1,14 | 1,06 | 1,11 | -2,63% | 6.661,00 |
| 08.05.2025 | 1,13 | 1,15 | 1,10 | 1,14 | 4,11% | 4.330,00 |
| 07.05.2025 | 1,16 | 1,16 | 1,08 | 1,10 | -2,23% | 16.745,00 |
| 06.05.2025 | 1,20 | 1,39 | 1,12 | 1,12 | -6,67% | 14.111,00 |
| 05.05.2025 | 1,21 | 1,34 | 1,20 | 1,20 | -0,83% | 3.450,00 |
| 02.05.2025 | 1,23 | 1,30 | 1,19 | 1,21 | 3,42% | 10.217,00 |
| 01.05.2025 | 1,30 | 1,30 | 1,15 | 1,17 | -5,65% | 6.092,00 |
| 30.04.2025 | 1,24 | 1,28 | 1,24 | 1,24 | 0,00% | 2.005,00 |
| 29.04.2025 | 1,21 | 1,30 | 1,21 | 1,24 | 2,48% | 11.647,00 |
| 28.04.2025 | 1,20 | 1,27 | 1,20 | 1,21 | -0,82% | 11.283,00 |
| 25.04.2025 | 1,17 | 1,24 | 1,17 | 1,22 | 0,83% | 5.043,00 |
| 24.04.2025 | 1,19 | 1,32 | 1,15 | 1,21 | 1,68% | 25.515,00 |
| 23.04.2025 | 1,15 | 1,27 | 1,15 | 1,19 | 3,93% | 5.326,00 |
| 22.04.2025 | 1,18 | 1,18 | 1,11 | 1,15 | 1,33% | 17.648,00 |
| 21.04.2025 | 1,12 | 1,19 | 1,12 | 1,13 | -5,04% | 3.108,00 |
| 17.04.2025 | 1,10 | 1,20 | 1,03 | 1,19 | 3,48% | 13.357,00 |
| 16.04.2025 | 1,22 | 1,24 | 1,13 | 1,15 | -9,45% | 22.892,00 |
| 15.04.2025 | 1,15 | 1,27 | 1,15 | 1,27 | 5,83% | 6.247,00 |
| 14.04.2025 | 1,18 | 1,20 | 1,18 | 1,20 | -2,44% | 3.535,00 |
| 11.04.2025 | 1,18 | 1,24 | 1,16 | 1,23 | 7,89% | 14.372,00 |
| 10.04.2025 | 1,12 | 1,28 | 1,10 | 1,14 | -5,39% | 25.742,00 |
| 09.04.2025 | 1,15 | 1,21 | 1,05 | 1,21 | 0,42% | 38.016,00 |
| 08.04.2025 | 1,20 | 1,23 | 1,14 | 1,20 | 3,45% | 9.563,00 |
| 07.04.2025 | 1,18 | 1,24 | 1,12 | 1,16 | -6,45% | 20.092,00 |
| 04.04.2025 | 1,24 | 1,33 | 1,24 | 1,24 | 0,00% | 11.472,00 |
| 03.04.2025 | 1,30 | 1,38 | 1,24 | 1,24 | -4,62% | 15.283,00 |
| 02.04.2025 | 1,30 | 1,40 | 1,25 | 1,30 | 0,78% | 13.236,00 |
| 01.04.2025 | 1,22 | 1,32 | 1,22 | 1,29 | 4,62% | 9.792,00 |
| 31.03.2025 | 1,34 | 1,46 | 1,23 | 1,23 | -6,59% | 18.381,00 |
| 28.03.2025 | 1,40 | 1,46 | 1,29 | 1,32 | -4,35% | 8.629,00 |
| 27.03.2025 | 1,46 | 1,58 | 1,38 | 1,38 | -7,38% | 73.800,00 |
| 26.03.2025 | 1,52 | 1,52 | 1,48 | 1,49 | -4,49% | 7.295,00 |
| 25.03.2025 | 1,55 | 1,56 | 1,50 | 1,56 | -0,64% | 7.117,00 |
| 24.03.2025 | 1,58 | 1,64 | 1,46 | 1,57 | -0,63% | 16.746,00 |
| 21.03.2025 | 1,57 | 1,71 | 1,56 | 1,58 | -5,39% | 18.860,00 |
| 20.03.2025 | 1,67 | 1,67 | 1,63 | 1,67 | -0,60% | 4.402,00 |
| 19.03.2025 | 1,55 | 1,72 | 1,55 | 1,68 | 12,00% | 8.862,00 |
| 18.03.2025 | 1,57 | 1,73 | 1,50 | 1,50 | -5,06% | 15.016,00 |
| 17.03.2025 | 1,61 | 1,61 | 1,58 | 1,58 | -3,36% | 1.518,00 |
| 14.03.2025 | 1,65 | 1,68 | 1,52 | 1,64 | -2,10% | 24.684,00 |
| 13.03.2025 | 1,67 | 1,69 | 1,50 | 1,67 | 1,83% | 7.875,00 |
| 12.03.2025 | 1,76 | 1,76 | 1,47 | 1,64 | -6,82% | 32.473,00 |
| 11.03.2025 | 1,71 | 1,76 | 1,67 | 1,76 | -1,12% | 3.904,00 |
| 10.03.2025 | 1,80 | 1,82 | 1,76 | 1,78 | 3,49% | 12.438,00 |
| 07.03.2025 | 1,67 | 1,80 | 1,67 | 1,72 | -2,27% | 6.880,00 |
| 06.03.2025 | 1,74 | 1,76 | 1,74 | 1,76 | -1,68% | 1.322,00 |
| 05.03.2025 | 1,78 | 1,80 | 1,74 | 1,79 | 5,29% | 16.088,00 |
| 04.03.2025 | 1,57 | 1,75 | 1,57 | 1,70 | -0,58% | 8.038,00 |
| 03.03.2025 | 1,78 | 1,78 | 1,65 | 1,71 | -3,06% | 3.612,00 |
| 28.02.2025 | 1,80 | 1,84 | 1,70 | 1,76 | 0,80% | 26.671,00 |
| 27.02.2025 | 1,74 | 1,75 | 1,65 | 1,75 | 1,74% | 9.664,00 |
| 26.02.2025 | 1,74 | 1,79 | 1,68 | 1,72 | -4,44% | 9.233,00 |
| 25.02.2025 | 1,70 | 1,80 | 1,57 | 1,80 | 8,43% | 12.414,00 |
| 24.02.2025 | 1,74 | 1,86 | 1,66 | 1,66 | -5,68% | 10.583,00 |
| 21.02.2025 | 1,80 | 1,90 | 1,76 | 1,76 | -2,76% | 60.328,00 |
| 20.02.2025 | 1,58 | 1,83 | 1,58 | 1,81 | 12,42% | 129.297,00 |
| 19.02.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 1,90% | 6.375,00 |
| 18.02.2025 | 1,59 | 1,66 | 1,58 | 1,58 | -3,07% | 34.122,00 |
| 14.02.2025 | 1,62 | 1,63 | 1,57 | 1,63 | -0,61% | 35.644,00 |
| 13.02.2025 | 1,58 | 1,65 | 1,58 | 1,64 | 1,86% | 6.596,00 |
| 12.02.2025 | 1,60 | 1,64 | 1,56 | 1,61 | -2,42% | 6.014,00 |
| 11.02.2025 | 1,51 | 1,79 | 1,46 | 1,65 | 6,45% | 147.569,00 |
| 10.02.2025 | 1,46 | 1,62 | 1,45 | 1,55 | 4,03% | 13.559,00 |
| 07.02.2025 | 1,56 | 1,57 | 1,48 | 1,49 | -6,29% | 8.822,00 |